| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2005 | INR | 36.45 | 36.9 | 34.05 | 34.8 | 34.8 | -1.2 (-3.33%) | 9,021 |
| 28 Sep 2005 | INR | 35.6 | 36.7 | 35.5 | 36 | 36 | 0.0 (0.0%) | 6,350 |
| 27 Sep 2005 | INR | 36.25 | 36.75 | 35.7 | 36 | 36 | +0.5 (+1.41%) | 9,642 |
| 26 Sep 2005 | INR | 32.85 | 36 | 32.85 | 35.5 | 35.5 | +1.15 (+3.35%) | 8,083 |
| 23 Sep 2005 | INR | 34.35 | 36.3 | 34.35 | 34.35 | 34.35 | -1.8 (-4.98%) | 10,231 |
| 22 Sep 2005 | INR | 36.3 | 37 | 36.15 | 36.15 | 36.15 | -1.95 (-5.12%) | 6,410 |
| 21 Sep 2005 | INR | 38.55 | 39.9 | 38.05 | 38.1 | 38.1 | -1.95 (-4.87%) | 12,730 |
| 20 Sep 2005 | INR | 40.15 | 41.4 | 39.55 | 40.05 | 40.05 | -0.7 (-1.72%) | 17,596 |
| 19 Sep 2005 | INR | 40 | 41.85 | 40 | 40.75 | 40.75 | +0.4 (+0.99%) | 11,458 |
| 16 Sep 2005 | INR | 41.5 | 41.5 | 40.05 | 40.35 | 40.35 | -0.2 (-0.49%) | 9,090 |
| 15 Sep 2005 | INR | 42.55 | 42.6 | 40 | 40.55 | 40.55 | -0.1 (-0.25%) | 12,034 |
| 14 Sep 2005 | INR | 42.85 | 43.5 | 40 | 40.65 | 40.65 | -1.35 (-3.21%) | 13,632 |
| 13 Sep 2005 | INR | 40.9 | 42.95 | 40.9 | 42 | 42 | -0.25 (-0.59%) | 7,300 |
| 12 Sep 2005 | INR | 42.95 | 43 | 41.2 | 42.25 | 42.25 | +0.05 (+0.12%) | 7,117 |
| 9 Sep 2005 | INR | 41.4 | 42.2 | 40.5 | 42.2 | 42.2 | +0.7 (+1.69%) | 5,900 |
| 8 Sep 2005 | INR | 41 | 42.4 | 40.7 | 41.5 | 41.5 | -0.25 (-0.60%) | 5,489 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 41.75 | 41.75 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 42.5 | 42.95 | 41.2 | 41.75 | 41.75 | -0.25 (-0.60%) | 7,515 |
| 5 Sep 2005 | INR | 44 | 44 | 41.4 | 42 | 42 | -2 (-4.55%) | 19,821 |
| 2 Sep 2005 | INR | 45 | 45 | 43 | 44 | 44 | -0.5 (-1.12%) | 15,175 |
| 1 Sep 2005 | INR | 44 | 45.7 | 44 | 44.5 | 44.5 | -0.3 (-0.67%) | 9,325 |
| 31 Aug 2005 | INR | 45.9 | 45.9 | 43.85 | 44.8 | 44.8 | +0.05 (+0.11%) | 9,750 |
| 30 Aug 2005 | INR | 45.4 | 45.95 | 44.1 | 44.75 | 44.75 | +1.25 (+2.87%) | 16,556 |
| 29 Aug 2005 | INR | 44 | 45 | 43.5 | 43.5 | 43.5 | -0.7 (-1.58%) | 5,850 |
| 26 Aug 2005 | INR | 46.4 | 46.45 | 43.65 | 44.2 | 44.2 | -0.5 (-1.12%) | 14,367 |
| 25 Aug 2005 | INR | 41.7 | 44.95 | 41.7 | 44.7 | 44.7 | +1.7 (+3.95%) | 40,971 |
| 24 Aug 2005 | INR | 43.1 | 43.7 | 42.7 | 43 | 43 | -1.9 (-4.23%) | 13,860 |
| 23 Aug 2005 | INR | 48 | 48.5 | 44.6 | 44.9 | 44.9 | -1.65 (-3.54%) | 11,389 |
| 22 Aug 2005 | INR | 48.15 | 48.45 | 46.55 | 46.55 | 46.55 | +0.4 (+0.87%) | 26,610 |
| 19 Aug 2005 | INR | 47 | 48.15 | 46 | 46.15 | 46.15 | -1.3 (-2.74%) | 18,558 |
